Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.500 | 5.540 | 5.470 | 5.520 | 5.520 | 13,216,653 |
| 2025-10-20 | 5.520 | 5.550 | 5.440 | 5.480 | 5.480 | 13,399,820 |
| 2025-10-17 | 5.570 | 5.660 | 5.470 | 5.470 | 5.470 | 18,830,784 |
| 2025-10-16 | 5.610 | 5.640 | 5.530 | 5.570 | 5.570 | 15,769,600 |
| 2025-10-15 | 5.560 | 5.650 | 5.550 | 5.620 | 5.620 | 16,724,940 |
| 2025-10-14 | 5.650 | 5.730 | 5.550 | 5.560 | 5.560 | 25,187,104 |
| 2025-10-13 | 5.590 | 5.680 | 5.530 | 5.660 | 5.660 | 23,825,928 |
| 2025-10-10 | 5.670 | 5.800 | 5.630 | 5.730 | 5.730 | 29,143,900 |
| 2025-10-09 | 5.650 | 5.760 | 5.570 | 5.700 | 5.700 | 36,442,000 |
| 2025-09-30 | 5.610 | 5.660 | 5.550 | 5.630 | 5.630 | 19,676,030 |
| 2025-09-29 | 5.540 | 5.600 | 5.450 | 5.580 | 5.580 | 16,606,344 |
| 2025-09-26 | 5.470 | 5.600 | 5.470 | 5.540 | 5.540 | 18,447,151 |
| 2025-09-25 | 5.540 | 5.600 | 5.490 | 5.500 | 5.500 | 13,803,515 |
| 2025-09-24 | 5.510 | 5.560 | 5.470 | 5.560 | 5.560 | 11,610,860 |
| 2025-09-23 | 5.630 | 5.650 | 5.430 | 5.510 | 5.510 | 22,773,940 |
| 2025-09-22 | 5.790 | 5.790 | 5.580 | 5.620 | 5.620 | 26,228,067 |
| 2025-09-19 | 5.650 | 5.820 | 5.630 | 5.790 | 5.790 | 33,027,100 |
| 2025-09-18 | 5.730 | 5.790 | 5.550 | 5.630 | 5.630 | 32,474,371 |
| 2025-09-17 | 5.810 | 5.810 | 5.710 | 5.740 | 5.740 | 16,808,754 |
| 2025-09-16 | 5.810 | 5.970 | 5.700 | 5.800 | 5.800 | 29,773,857 |
| 2025-09-15 | 5.950 | 6.030 | 5.740 | 5.780 | 5.780 | 36,891,057 |
| 2025-09-12 | 6.120 | 6.140 | 5.900 | 5.960 | 5.960 | 40,602,778 |
| 2025-09-11 | 6.170 | 6.170 | 6.050 | 6.120 | 6.120 | 26,868,101 |
| 2025-09-10 | 6.300 | 6.310 | 6.140 | 6.170 | 6.170 | 22,435,622 |
| 2025-09-09 | 6.210 | 6.400 | 6.210 | 6.300 | 6.300 | 27,218,080 |
| 2025-09-08 | 6.100 | 6.300 | 6.040 | 6.270 | 6.270 | 29,850,939 |
| 2025-09-05 | 6.010 | 6.090 | 5.990 | 6.070 | 6.070 | 18,116,132 |
| 2025-09-04 | 6.090 | 6.110 | 5.910 | 5.990 | 5.990 | 24,047,652 |
| 2025-09-03 | 6.170 | 6.220 | 6.040 | 6.080 | 6.080 | 25,734,342 |
| 2025-09-02 | 6.250 | 6.270 | 6.050 | 6.110 | 6.110 | 27,861,600 |
| 2025-09-01 | 6.250 | 6.350 | 6.190 | 6.280 | 6.280 | 45,253,300 |
| 2025-08-29 | 6.130 | 6.500 | 6.080 | 6.230 | 6.230 | 68,646,112 |
| 2025-08-28 | 6.110 | 6.170 | 6.010 | 6.130 | 6.130 | 34,509,100 |
| 2025-08-27 | 6.140 | 6.270 | 6.080 | 6.130 | 6.130 | 47,779,773 |
| 2025-08-26 | 6.010 | 6.220 | 5.910 | 6.180 | 6.180 | 56,597,390 |
| 2025-08-25 | 5.860 | 6.020 | 5.830 | 6.000 | 6.000 | 43,506,351 |
| 2025-08-22 | 5.920 | 5.920 | 5.740 | 5.860 | 5.860 | 31,934,293 |
| 2025-08-21 | 5.870 | 5.980 | 5.830 | 5.920 | 5.920 | 37,305,329 |
| 2025-08-20 | 5.670 | 5.840 | 5.650 | 5.840 | 5.840 | 38,062,449 |
| 2025-08-19 | 5.730 | 5.730 | 5.640 | 5.690 | 5.690 | 18,247,566 |
| 2025-08-18 | 5.800 | 5.800 | 5.690 | 5.710 | 5.710 | 26,660,902 |
| 2025-08-15 | 5.640 | 5.840 | 5.640 | 5.790 | 5.790 | 29,864,845 |
| 2025-08-14 | 5.740 | 5.800 | 5.640 | 5.640 | 5.640 | 20,817,444 |
| 2025-08-13 | 5.770 | 5.790 | 5.690 | 5.740 | 5.740 | 21,358,900 |
| 2025-08-12 | 5.720 | 5.820 | 5.650 | 5.770 | 5.770 | 28,218,960 |
| 2025-08-11 | 5.650 | 5.750 | 5.600 | 5.720 | 5.720 | 29,320,500 |
| 2025-08-08 | 5.580 | 5.740 | 5.560 | 5.620 | 5.620 | 24,299,643 |
| 2025-08-07 | 5.610 | 5.680 | 5.580 | 5.590 | 5.590 | 25,744,000 |
| 2025-08-06 | 5.470 | 5.650 | 5.410 | 5.650 | 5.650 | 32,390,580 |
| 2025-08-05 | 5.440 | 5.530 | 5.410 | 5.470 | 5.470 | 23,953,400 |
| 2025-08-04 | 5.490 | 5.510 | 5.410 | 5.450 | 5.450 | 17,723,003 |
| 2025-08-01 | 5.450 | 5.610 | 5.450 | 5.520 | 5.520 | 28,853,506 |
| 2025-07-31 | 5.670 | 5.680 | 5.410 | 5.480 | 5.480 | 54,096,612 |
| 2025-07-30 | 5.690 | 5.890 | 5.670 | 5.730 | 5.730 | 52,419,071 |
| 2025-07-29 | 5.560 | 5.710 | 5.450 | 5.670 | 5.670 | 44,100,002 |
| 2025-07-28 | 5.530 | 5.630 | 5.470 | 5.570 | 5.570 | 42,293,034 |
| 2025-07-25 | 5.710 | 5.830 | 5.630 | 5.640 | 5.640 | 75,956,067 |
| 2025-07-24 | 5.460 | 5.640 | 5.430 | 5.610 | 5.610 | 47,337,655 |
| 2025-07-23 | 5.600 | 5.690 | 5.480 | 5.480 | 5.480 | 81,872,687 |
| 2025-07-22 | 5.360 | 5.560 | 5.280 | 5.550 | 5.550 | 72,586,354 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1460 CNY |
| 2022-05-19 | 0.2450 CNY |
| 2021-06-18 | 0.2450 CNY |
| 2020-07-08 | 0.1660 CNY |
| 2019-06-12 | 0.2310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.